Lyko Group A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 135.80 | 136.00 | 120.20 | 134.80 | 134.80 | 1,021 |
| 2022-09-27 | 143.00 | 145.20 | 131.40 | 137.00 | 137.00 | 884 |
| 2022-09-26 | 142.00 | 149.80 | 138.00 | 141.00 | 141.00 | 2,405 |
| 2022-09-23 | 148.00 | 148.00 | 130.00 | 137.40 | 137.40 | 1,502 |
| 2022-09-22 | 143.80 | 143.80 | 128.40 | 128.40 | 128.40 | 1,684 |
| 2022-09-21 | 154.80 | 154.80 | 142.40 | 144.40 | 144.40 | 1,840 |
| 2022-09-20 | 152.00 | 158.80 | 152.00 | 155.00 | 155.00 | 1,072 |
| 2022-09-19 | 149.00 | 160.80 | 149.00 | 152.00 | 152.00 | 510 |
| 2022-09-16 | 157.00 | 159.40 | 140.20 | 149.00 | 149.00 | 1,469 |
| 2022-09-15 | 154.60 | 162.00 | 152.20 | 152.20 | 152.20 | 5,846 |
| 2022-09-14 | 153.80 | 154.00 | 149.00 | 153.20 | 153.20 | 1,722 |
| 2022-09-13 | 150.20 | 156.80 | 150.20 | 153.00 | 153.00 | 11,357 |
| 2022-09-12 | 136.00 | 157.00 | 134.00 | 150.00 | 150.00 | 3,062 |
| 2022-09-09 | 139.80 | 139.80 | 132.80 | 136.00 | 136.00 | 8,370 |
| 2022-09-08 | 143.00 | 143.00 | 121.80 | 139.80 | 139.80 | 8,515 |
| 2022-09-07 | 150.00 | 150.00 | 140.00 | 143.00 | 143.00 | 1,491 |
| 2022-09-06 | 152.00 | 154.80 | 148.60 | 150.00 | 150.00 | 860 |
| 2022-09-05 | 162.00 | 162.00 | 144.00 | 152.00 | 152.00 | 6,407 |
| 2022-09-02 | 170.60 | 173.00 | 156.00 | 161.00 | 161.00 | 3,308 |
| 2022-09-01 | 175.00 | 179.80 | 170.60 | 170.60 | 170.60 | 378 |
| 2022-08-31 | 172.00 | 175.00 | 168.60 | 175.00 | 175.00 | 632 |
| 2022-08-30 | 173.20 | 173.20 | 169.20 | 172.80 | 172.80 | 365 |
| 2022-08-29 | 176.60 | 176.60 | 168.80 | 173.20 | 173.20 | 2,483 |
| 2022-08-26 | 179.80 | 179.80 | 170.00 | 176.60 | 176.60 | 1,403 |
| 2022-08-25 | 178.00 | 178.00 | 172.20 | 175.00 | 175.00 | 1,081 |
| 2022-08-24 | 173.60 | 175.00 | 173.20 | 175.00 | 175.00 | 3,861 |
| 2022-08-23 | 173.60 | 180.00 | 170.20 | 173.60 | 173.60 | 218 |
| 2022-08-22 | 178.00 | 178.00 | 170.00 | 173.60 | 173.60 | 1,551 |
| 2022-08-19 | 184.00 | 184.00 | 175.00 | 178.00 | 178.00 | 832 |
| 2022-08-18 | 186.00 | 186.00 | 170.00 | 181.00 | 181.00 | 2,358 |
| 2022-08-17 | 189.60 | 189.60 | 183.40 | 186.00 | 186.00 | 1,784 |
| 2022-08-16 | 191.00 | 191.00 | 188.20 | 189.60 | 189.60 | 597 |
| 2022-08-15 | 194.20 | 199.60 | 190.40 | 191.00 | 191.00 | 622 |
| 2022-08-12 | 194.00 | 194.80 | 190.60 | 194.20 | 194.20 | 1,030 |
| 2022-08-11 | 194.60 | 198.80 | 191.00 | 195.00 | 195.00 | 1,864 |
| 2022-08-10 | 199.20 | 199.20 | 193.20 | 194.60 | 194.60 | 3,483 |
| 2022-08-09 | 196.00 | 199.40 | 192.40 | 196.60 | 196.60 | 840 |
| 2022-08-08 | 197.80 | 199.80 | 191.00 | 196.00 | 196.00 | 1,790 |
| 2022-08-05 | 200.00 | 200.00 | 191.60 | 197.60 | 197.60 | 1,846 |
| 2022-08-04 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | 9,381 |
| 2022-08-03 | 198.00 | 199.80 | 197.80 | 199.00 | 199.00 | 890 |
| 2022-08-02 | 197.00 | 197.80 | 191.60 | 197.80 | 197.80 | 241 |
| 2022-08-01 | 198.80 | 198.80 | 190.20 | 197.00 | 197.00 | 2,625 |
| 2022-07-29 | 199.80 | 199.80 | 196.60 | 198.80 | 198.80 | 582 |
| 2022-07-28 | 196.00 | 200.00 | 195.00 | 197.20 | 197.20 | 2,984 |
| 2022-07-27 | 199.80 | 200.00 | 197.00 | 200.00 | 200.00 | 812 |
| 2022-07-26 | 202.50 | 204.00 | 197.60 | 199.80 | 199.80 | 2,269 |
| 2022-07-25 | 205.00 | 209.00 | 198.00 | 202.50 | 202.50 | 5,978 |
| 2022-07-22 | 193.00 | 204.50 | 187.00 | 204.00 | 204.00 | 1,386 |
| 2022-07-21 | 199.00 | 201.00 | 197.00 | 198.00 | 198.00 | 1,353 |
| 2022-07-20 | 211.00 | 211.00 | 199.00 | 201.00 | 201.00 | 4,470 |
| 2022-07-19 | 218.50 | 223.50 | 202.50 | 211.00 | 211.00 | 3,234 |
| 2022-07-18 | 226.00 | 226.00 | 213.50 | 216.50 | 216.50 | 4,175 |
| 2022-07-15 | 196.00 | 226.00 | 192.20 | 226.00 | 226.00 | 8,198 |
| 2022-07-14 | 194.00 | 197.60 | 194.00 | 196.00 | 196.00 | 2,420 |
| 2022-07-13 | 193.80 | 194.00 | 192.60 | 194.00 | 194.00 | 1,157 |
| 2022-07-12 | 193.80 | 197.80 | 191.40 | 193.80 | 193.80 | 2,314 |
| 2022-07-11 | 193.80 | 194.60 | 190.20 | 193.80 | 193.80 | 906 |
| 2022-07-08 | 192.60 | 193.00 | 191.00 | 193.00 | 193.00 | 1,864 |
| 2022-07-07 | 190.60 | 192.80 | 189.80 | 192.40 | 192.40 | 1,432 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.